Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 42.00 | 43.70 | 41.43 | 43.12 | 1,152,410 | +1.73(+4.18%) |
Apr 29, 2020 | 39.96 | 41.97 | 39.75 | 41.39 | 918,311 | +2.20(+5.61%) |
Apr 28, 2020 | 39.34 | 40.49 | 37.90 | 39.19 | 773,943 | +0.40(+1.03%) |
Apr 27, 2020 | 38.52 | 39.11 | 37.63 | 38.79 | 1,346,645 | +0.55(+1.44%) |
Apr 24, 2020 | 39.09 | 39.62 | 38.24 | 38.24 | 589,100 | -0.50(-1.29%) |
Apr 23, 2020 | 39.99 | 40.08 | 38.74 | 38.74 | 854,291 | -1.02(-2.57%) |
Apr 22, 2020 | 40.68 | 40.69 | 39.62 | 39.76 | 260,372 | -0.24(-0.60%) |
Apr 21, 2020 | 39.62 | 40.76 | 39.26 | 40.00 | 240,789 | -0.43(-1.06%) |
Apr 20, 2020 | 38.60 | 40.67 | 38.60 | 40.43 | 235,932 | +0.60(+1.51%) |
Apr 17, 2020 | 37.94 | 40.26 | 37.41 | 39.83 | 379,100 | +2.81(+7.59%) |
Apr 16, 2020 | 37.14 | 37.82 | 36.32 | 37.02 | 335,123 | +0.18(+0.49%) |
Apr 15, 2020 | 37.07 | 37.95 | 36.17 | 36.84 | 488,255 | -1.28(-3.36%) |
Apr 14, 2020 | 38.00 | 38.92 | 36.98 | 38.12 | 377,038 | +0.77(+2.06%) |
Apr 13, 2020 | 36.05 | 37.58 | 35.64 | 37.35 | 382,659 | +1.10(+3.03%) |
Apr 09, 2020 | 36.42 | 36.46 | 33.71 | 36.25 | 650,800 | -0.09(-0.25%) |
Apr 08, 2020 | 37.48 | 38.15 | 36.06 | 36.34 | 359,622 | -0.39(-1.06%) |
Apr 07, 2020 | 35.00 | 37.19 | 34.22 | 36.73 | 502,725 | +2.56(+7.49%) |
Apr 06, 2020 | 32.88 | 34.45 | 32.17 | 34.17 | 425,065 | +2.39(+7.52%) |
Apr 03, 2020 | 32.80 | 33.38 | 30.66 | 31.78 | 439,000 | -1.21(-3.67%) |
Apr 02, 2020 | 31.99 | 33.82 | 31.64 | 32.99 | 293,318 | +0.61(+1.88%) |
Apr 01, 2020 | 32.47 | 33.34 | 31.59 | 32.38 | 504,694 | -1.21(-3.60%) |
Mar 31, 2020 | 32.58 | 33.80 | 32.26 | 33.59 | 304,570 | +0.87(+2.66%) |
Mar 30, 2020 | 30.71 | 33.09 | 30.38 | 32.72 | 332,839 | +2.09(+6.82%) |
Mar 27, 2020 | 29.23 | 31.67 | 28.74 | 30.63 | 293,300 | +0.24(+0.79%) |
Mar 26, 2020 | 29.83 | 30.85 | 28.59 | 30.39 | 504,436 | +0.95(+3.23%) |
Mar 25, 2020 | 28.67 | 30.76 | 28.33 | 29.44 | 492,189 | +0.67(+2.33%) |
Mar 24, 2020 | 28.02 | 30.39 | 26.98 | 28.77 | 537,082 | +2.50(+9.52%) |
Mar 23, 2020 | 25.53 | 26.46 | 24.30 | 26.27 | 432,620 | +1.20(+4.79%) |
Mar 20, 2020 | 27.39 | 28.53 | 24.81 | 25.07 | 664,400 | -2.16(-7.93%) |
Mar 19, 2020 | 24.63 | 27.60 | 24.63 | 27.23 | 671,159 | +2.74(+11.19%) |
Mar 18, 2020 | 25.38 | 27.20 | 23.16 | 24.49 | 554,536 | -2.53(-9.36%) |
Mar 17, 2020 | 25.72 | 27.26 | 24.15 | 27.02 | 531,467 | +1.68(+6.63%) |
Mar 16, 2020 | 27.51 | 28.34 | 24.77 | 25.34 | 629,796 | -5.09(-16.73%) |
Mar 13, 2020 | 31.60 | 31.99 | 28.94 | 30.43 | 754,800 | -0.14(-0.46%) |
Mar 12, 2020 | 33.45 | 34.16 | 30.02 | 30.57 | 503,278 | -4.71(-13.35%) |
Mar 11, 2020 | 36.53 | 36.61 | 34.57 | 35.28 | 241,206 | -1.93(-5.19%) |
Mar 10, 2020 | 36.50 | 37.43 | 35.86 | 37.21 | 297,310 | +1.61(+4.52%) |
Mar 09, 2020 | 35.02 | 37.36 | 34.70 | 35.60 | 414,384 | -1.37(-3.71%) |
Mar 06, 2020 | 37.12 | 37.58 | 35.90 | 36.97 | 372,600 | -1.07(-2.81%) |
Mar 05, 2020 | 38.57 | 38.90 | 37.68 | 38.04 | 188,708 | -0.95(-2.44%) |
Mar 04, 2020 | 38.88 | 39.76 | 38.13 | 38.99 | 166,283 | +0.77(+2.01%) |
Mar 03, 2020 | 39.03 | 39.80 | 37.61 | 38.22 | 201,512 | -0.89(-2.28%) |
Mar 02, 2020 | 38.20 | 39.54 | 38.12 | 39.11 | 305,288 | +0.69(+1.80%) |
Feb 28, 2020 | 39.08 | 39.58 | 37.20 | 38.42 | 367,900 | -1.59(-3.96%) |
Feb 27, 2020 | 39.18 | 40.90 | 38.81 | 40.01 | 502,325 | +0.05(+0.14%) |
Feb 26, 2020 | 38.75 | 40.03 | 38.75 | 39.95 | 338,495 | +1.17(+3.02%) |
Feb 25, 2020 | 38.70 | 38.99 | 37.82 | 38.78 | 616,710 | +0.35(+0.91%) |
Feb 24, 2020 | 38.16 | 38.98 | 37.85 | 38.43 | 211,418 | -0.98(-2.49%) |
Feb 21, 2020 | 40.60 | 40.60 | 38.80 | 39.41 | 466,900 | -1.29(-3.17%) |
Feb 20, 2020 | 41.68 | 41.98 | 40.52 | 40.70 | 348,020 | -1.47(-3.49%) |
Feb 19, 2020 | 42.33 | 43.04 | 40.72 | 42.17 | 627,205 | -0.99(-2.29%) |
Feb 18, 2020 | 43.73 | 44.51 | 43.11 | 43.16 | 562,802 | -0.68(-1.55%) |
Feb 14, 2020 | 43.14 | 44.32 | 42.92 | 43.84 | 341,000 | +0.80(+1.86%) |
Feb 13, 2020 | 42.60 | 43.58 | 42.42 | 43.04 | 710,857 | +0.38(+0.89%) |
Feb 12, 2020 | 42.25 | 42.92 | 42.02 | 42.66 | 228,433 | +0.62(+1.47%) |
Feb 11, 2020 | 41.89 | 42.08 | 41.08 | 42.04 | 329,597 | +0.45(+1.08%) |
Feb 10, 2020 | 40.32 | 41.59 | 40.32 | 41.59 | 244,702 | +0.99(+2.44%) |
Feb 07, 2020 | 39.11 | 40.75 | 38.94 | 40.60 | 602,000 | +1.33(+3.39%) |
Feb 06, 2020 | 38.83 | 39.59 | 38.61 | 39.27 | 307,658 | +0.64(+1.66%) |
Feb 05, 2020 | 39.83 | 39.95 | 38.53 | 38.63 | 309,505 | -0.87(-2.20%) |
Feb 04, 2020 | 39.35 | 39.55 | 38.46 | 39.50 | 342,381 | +0.84(+2.17%) |